Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.49 | 23.80 | 23.19 | 23.57 | 895,125 | -0.02(-0.08%) |
Jun 29, 2020 | 23.81 | 24.84 | 23.07 | 23.59 | 572,395 | -0.18(-0.76%) |
Jun 26, 2020 | 24.46 | 24.89 | 23.62 | 23.77 | 671,600 | -0.79(-3.22%) |
Jun 25, 2020 | 23.54 | 24.58 | 23.39 | 24.56 | 341,613 | +1.00(+4.24%) |
Jun 24, 2020 | 24.10 | 24.50 | 22.92 | 23.56 | 398,958 | -0.71(-2.93%) |
Jun 23, 2020 | 24.87 | 25.14 | 24.08 | 24.27 | 558,457 | -0.37(-1.50%) |
Jun 22, 2020 | 23.68 | 25.23 | 22.88 | 24.64 | 896,244 | +1.17(+4.99%) |
Jun 19, 2020 | 23.36 | 23.90 | 23.12 | 23.47 | 1,007,400 | +0.24(+1.03%) |
Jun 18, 2020 | 22.92 | 23.45 | 22.00 | 23.23 | 282,565 | +0.22(+0.96%) |
Jun 17, 2020 | 22.45 | 23.36 | 22.12 | 23.01 | 601,123 | +0.70(+3.14%) |
Jun 16, 2020 | 22.20 | 22.64 | 21.31 | 22.31 | 514,566 | +0.58(+2.67%) |
Jun 15, 2020 | 20.84 | 22.06 | 20.80 | 21.73 | 788,220 | +0.35(+1.64%) |
Jun 12, 2020 | 21.10 | 21.38 | 20.20 | 21.38 | 618,600 | +0.43(+2.05%) |
Jun 11, 2020 | 21.35 | 22.05 | 20.67 | 20.95 | 1,375,170 | -0.76(-3.50%) |
Jun 10, 2020 | 21.19 | 21.81 | 20.88 | 21.71 | 1,043,748 | +0.66(+3.14%) |
Jun 09, 2020 | 20.99 | 21.54 | 20.76 | 21.05 | 649,888 | -0.06(-0.28%) |
Jun 08, 2020 | 20.33 | 21.14 | 20.01 | 21.11 | 482,623 | +0.87(+4.30%) |
Jun 05, 2020 | 20.24 | 20.63 | 19.32 | 20.24 | 460,600 | +0.20(+1.00%) |
Jun 04, 2020 | 20.40 | 20.96 | 19.94 | 20.04 | 430,447 | -0.56(-2.72%) |
Jun 03, 2020 | 21.08 | 21.09 | 20.38 | 20.60 | 463,928 | -0.51(-2.42%) |
Jun 02, 2020 | 20.88 | 21.63 | 20.35 | 21.11 | 501,039 | +0.21(+1.00%) |
Jun 01, 2020 | 20.49 | 21.36 | 20.43 | 20.90 | 452,120 | +0.19(+0.92%) |
May 29, 2020 | 20.73 | 20.79 | 19.67 | 20.71 | 1,257,400 | -0.01(-0.05%) |
May 28, 2020 | 21.38 | 21.91 | 20.69 | 20.72 | 449,268 | -0.52(-2.45%) |
May 27, 2020 | 21.92 | 21.94 | 20.26 | 21.24 | 621,399 | -0.66(-3.01%) |
May 26, 2020 | 22.36 | 22.88 | 21.85 | 21.90 | 782,736 | -0.01(-0.05%) |
May 22, 2020 | 21.50 | 21.94 | 21.02 | 21.91 | 456,300 | +0.26(+1.20%) |
May 21, 2020 | 21.81 | 21.92 | 20.87 | 21.65 | 470,685 | -0.17(-0.78%) |
May 20, 2020 | 21.28 | 22.47 | 21.01 | 21.82 | 509,310 | +0.89(+4.25%) |
May 19, 2020 | 21.87 | 22.20 | 20.90 | 20.93 | 596,967 | -1.29(-5.81%) |
May 18, 2020 | 22.10 | 23.04 | 21.86 | 22.22 | 727,312 | +0.58(+2.68%) |
May 15, 2020 | 21.13 | 21.75 | 20.70 | 21.64 | 1,279,400 | +0.40(+1.88%) |
May 14, 2020 | 21.26 | 21.60 | 20.46 | 21.24 | 798,695 | -0.37(-1.71%) |
May 13, 2020 | 21.06 | 21.93 | 20.50 | 21.61 | 2,124,113 | +0.65(+3.10%) |
May 12, 2020 | 20.95 | 22.99 | 20.81 | 20.96 | 1,895,696 | -0.03(-0.14%) |
May 11, 2020 | 19.38 | 21.69 | 18.43 | 20.99 | 6,037,085 | +5.23(+33.23%) |
May 08, 2020 | 16.11 | 16.49 | 15.64 | 15.76 | 492,900 | +0.03(+0.16%) |
May 07, 2020 | 16.01 | 16.49 | 14.89 | 15.73 | 844,032 | -0.90(-5.41%) |
May 06, 2020 | 16.40 | 16.88 | 16.26 | 16.63 | 732,637 | +0.21(+1.28%) |
May 05, 2020 | 15.85 | 17.05 | 15.53 | 16.42 | 682,518 | +1.25(+8.24%) |
May 04, 2020 | 14.16 | 15.22 | 14.11 | 15.17 | 639,642 | +0.68(+4.69%) |
May 01, 2020 | 14.85 | 14.85 | 13.87 | 14.49 | 628,900 | -0.62(-4.10%) |
Apr 30, 2020 | 15.98 | 16.05 | 14.88 | 15.11 | 569,177 | -1.17(-7.19%) |
Apr 29, 2020 | 16.40 | 16.56 | 15.73 | 16.28 | 746,078 | +0.21(+1.34%) |
Apr 28, 2020 | 16.00 | 16.30 | 15.40 | 16.07 | 2,500,081 | +0.42(+2.65%) |
Apr 27, 2020 | 15.78 | 15.92 | 15.64 | 15.65 | 679,994 | -0.03(-0.19%) |
Apr 24, 2020 | 15.64 | 15.85 | 15.22 | 15.68 | 881,900 | +0.21(+1.36%) |
Apr 23, 2020 | 15.12 | 15.88 | 15.12 | 15.47 | 677,214 | +0.38(+2.52%) |
Apr 22, 2020 | 15.31 | 15.43 | 14.91 | 15.09 | 526,124 | +0.07(+0.47%) |
Apr 21, 2020 | 15.41 | 15.50 | 14.67 | 15.02 | 395,796 | -0.49(-3.16%) |
Apr 20, 2020 | 15.00 | 15.61 | 14.96 | 15.51 | 1,271,172 | +0.27(+1.77%) |
Apr 17, 2020 | 14.57 | 15.29 | 13.76 | 15.24 | 1,198,800 | +1.25(+8.93%) |
Apr 16, 2020 | 14.19 | 14.22 | 13.45 | 13.99 | 755,863 | +0.06(+0.43%) |
Apr 15, 2020 | 13.33 | 14.05 | 13.08 | 13.93 | 640,646 | +0.38(+2.80%) |
Apr 14, 2020 | 13.85 | 14.19 | 13.28 | 13.55 | 964,194 | -0.33(-2.38%) |
Apr 13, 2020 | 14.06 | 14.20 | 13.45 | 13.88 | 667,154 | -0.01(-0.07%) |
Apr 09, 2020 | 14.71 | 14.85 | 13.68 | 13.89 | 1,227,800 | +1.13(+8.86%) |
Apr 08, 2020 | 12.33 | 12.92 | 12.19 | 12.76 | 714,422 | +0.61(+5.02%) |
Apr 07, 2020 | 12.67 | 12.82 | 11.95 | 12.15 | 733,719 | -0.31(-2.49%) |
Apr 06, 2020 | 12.37 | 12.66 | 11.93 | 12.46 | 546,140 | +0.50(+4.18%) |
Apr 03, 2020 | 11.98 | 12.23 | 11.45 | 11.96 | 660,000 | -0.09(-0.75%) |
Apr 02, 2020 | 11.07 | 12.17 | 10.75 | 12.05 | 559,157 | +0.90(+8.07%) |